Meridian Energy Limited (MEZ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.85 | 5.87 | 5.77 | 5.79 | 5.79 | 860 |
| 27 June 2024 | 5.92 | 5.94 | 5.68 | 5.73 | 5.73 | 18,959 |
| 26 June 2024 | 5.79 | 5.96 | 5.75 | 5.92 | 5.92 | 9,137 |
| 25 June 2024 | 5.63 | 5.83 | 5.56 | 5.59 | 5.59 | 15,951 |
| 24 June 2024 | 5.66 | 5.75 | 5.62 | 5.70 | 5.70 | 10,134 |
| 21 June 2024 | 5.70 | 5.71 | 5.56 | 5.63 | 5.63 | 6,927 |
| 20 June 2024 | 5.74 | 5.78 | 5.66 | 5.78 | 5.78 | 9,224 |
| 19 June 2024 | 5.71 | 5.83 | 5.65 | 5.83 | 5.83 | 5,301 |
| 18 June 2024 | 5.88 | 5.91 | 5.74 | 5.86 | 5.86 | 14,105 |
| 17 June 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | 5,368 |
| 14 June 2024 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | 6,083 |
| 13 June 2024 | 5.90 | 5.99 | 5.88 | 5.89 | 5.89 | 11,172 |
| 12 June 2024 | 5.93 | 6.03 | 5.90 | 5.94 | 5.94 | 3,183 |
| 11 June 2024 | 5.88 | 6.08 | 5.87 | 6.02 | 6.02 | 18,370 |
| 07 June 2024 | 5.96 | 5.96 | 5.83 | 5.84 | 5.84 | 5,330 |
| 06 June 2024 | 6.01 | 6.23 | 5.95 | 6.07 | 6.07 | 14,185 |
| 05 June 2024 | 6.03 | 6.11 | 5.98 | 6.05 | 6.05 | 12,678 |
| 04 June 2024 | 6.09 | 6.18 | 5.98 | 5.98 | 5.98 | 14,563 |
| 03 June 2024 | 6.13 | 6.19 | 6.13 | 6.17 | 6.17 | 1,555 |
| 31 May 2024 | 5.90 | 6.20 | 5.85 | 6.20 | 6.20 | 15,173 |
| 30 May 2024 | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | 1,113 |
| 29 May 2024 | 5.70 | 5.77 | 5.65 | 5.65 | 5.65 | 16,616 |
| 28 May 2024 | 5.79 | 5.80 | 5.67 | 5.72 | 5.72 | 10,820 |
| 27 May 2024 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | 4,676 |
| 24 May 2024 | 5.72 | 5.79 | 5.71 | 5.79 | 5.79 | 6,200 |
| 23 May 2024 | 5.73 | 5.78 | 5.71 | 5.71 | 5.71 | 7,401 |
| 22 May 2024 | 5.62 | 5.70 | 5.59 | 5.69 | 5.69 | 8,356 |
| 21 May 2024 | 5.64 | 5.67 | 5.63 | 5.67 | 5.67 | 5,579 |
| 20 May 2024 | 5.55 | 5.67 | 5.52 | 5.52 | 5.52 | 10,071 |
| 17 May 2024 | 5.64 | 5.68 | 5.54 | 5.56 | 5.56 | 6,091 |
| 16 May 2024 | 5.60 | 5.67 | 5.56 | 5.67 | 5.67 | 7,421 |
| 15 May 2024 | 5.54 | 5.54 | 5.48 | 5.50 | 5.50 | 3,959 |
| 14 May 2024 | 5.51 | 5.56 | 5.47 | 5.52 | 5.52 | 8,728 |
| 13 May 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 4,282 |
| 10 May 2024 | 5.54 | 5.65 | 5.36 | 5.51 | 5.51 | 5,974 |
| 09 May 2024 | 5.48 | 5.64 | 5.48 | 5.61 | 5.61 | 6,417 |
| 08 May 2024 | 5.46 | 5.49 | 5.42 | 5.42 | 5.42 | 3,400 |
| 07 May 2024 | 5.43 | 5.47 | 5.41 | 5.41 | 5.41 | 8,394 |
| 06 May 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | 3,952 |
| 03 May 2024 | 5.43 | 5.54 | 5.43 | 5.48 | 5.48 | 8,733 |
| 02 May 2024 | 5.42 | 5.48 | 5.37 | 5.47 | 5.47 | 3,221 |
| 01 May 2024 | 5.48 | 5.48 | 5.36 | 5.44 | 5.44 | 5,435 |
| 30 Apr 2024 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | 5,179 |
| 29 Apr 2024 | 5.31 | 5.37 | 5.28 | 5.34 | 5.34 | 8,332 |
| 26 Apr 2024 | 5.38 | 5.41 | 5.36 | 5.41 | 5.41 | 4,747 |
| 24 Apr 2024 | 5.35 | 5.41 | 5.33 | 5.41 | 5.41 | 4,730 |
| 23 Apr 2024 | 5.27 | 5.44 | 5.27 | 5.39 | 5.39 | 3,368 |
| 22 Apr 2024 | 5.37 | 5.43 | 5.28 | 5.43 | 5.43 | 8,022 |
| 19 Apr 2024 | 5.34 | 5.43 | 5.26 | 5.43 | 5.43 | 6,232 |
| 18 Apr 2024 | 5.24 | 5.35 | 5.22 | 5.25 | 5.25 | 9,259 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.25 | 5.34 | 5.23 | 5.34 | 5.34 | 12,404 |
| 15 Apr 2024 | 5.24 | 5.33 | 5.22 | 5.24 | 5.24 | 5,654 |
| 12 Apr 2024 | 5.22 | 5.34 | 5.21 | 5.30 | 5.30 | 10,396 |
| 11 Apr 2024 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | 10,091 |
| 10 Apr 2024 | 5.29 | 5.35 | 5.26 | 5.33 | 5.33 | 10,591 |
| 09 Apr 2024 | 5.31 | 5.41 | 5.29 | 5.34 | 5.34 | 8,671 |
| 08 Apr 2024 | 5.40 | 5.44 | 5.31 | 5.38 | 5.38 | 7,772 |
| 05 Apr 2024 | 5.39 | 5.42 | 5.36 | 5.38 | 5.38 | 3,750 |
| 04 Apr 2024 | 5.45 | 5.49 | 5.36 | 5.38 | 5.38 | 3,830 |
| 03 Apr 2024 | 5.41 | 5.47 | 5.36 | 5.38 | 5.38 | 6,478 |
| 02 Apr 2024 | 5.40 | 5.50 | 5.37 | 5.50 | 5.50 | 8,957 |
| 28 Mar 2024 | 5.45 | 5.47 | 5.37 | 5.45 | 5.45 | 11,366 |
| 27 Mar 2024 | 5.38 | 5.53 | 5.34 | 5.53 | 5.53 | 6,572 |
| 26 Mar 2024 | 5.39 | 5.41 | 5.35 | 5.37 | 5.37 | 7,345 |
| 25 Mar 2024 | 5.36 | 5.49 | 5.36 | 5.41 | 5.41 | 7,122 |
| 22 Mar 2024 | 5.44 | 5.48 | 5.28 | 5.33 | 5.33 | 2,417 |
| 21 Mar 2024 | 5.28 | 5.44 | 5.27 | 5.43 | 5.43 | 5,520 |
| 20 Mar 2024 | 5.36 | 5.36 | 5.23 | 5.28 | 5.28 | 6,752 |
| 19 Mar 2024 | 5.18 | 5.43 | 5.18 | 5.34 | 5.34 | 10,144 |
| 18 Mar 2024 | 5.16 | 5.27 | 5.14 | 5.20 | 5.20 | 5,597 |
| 15 Mar 2024 | 5.22 | 5.22 | 5.08 | 5.17 | 5.17 | 10,603 |
| 14 Mar 2024 | 5.28 | 5.33 | 5.24 | 5.25 | 5.25 | 6,497 |
| 13 Mar 2024 | 5.27 | 5.31 | 5.24 | 5.26 | 5.26 | 9,264 |
| 12 Mar 2024 | 5.39 | 5.42 | 5.24 | 5.33 | 5.33 | 18,161 |
| 11 Mar 2024 | 5.51 | 5.55 | 5.44 | 5.46 | 5.46 | 4,975 |
| 08 Mar 2024 | 5.50 | 5.58 | 5.43 | 5.43 | 5.43 | 12,966 |
| 08 Mar 2024 | 0.065364 Dividend | |||||
| 07 Mar 2024 | 5.52 | 5.57 | 5.46 | 5.57 | 5.50 | 5,610 |
| 06 Mar 2024 | 5.59 | 5.60 | 5.44 | 5.52 | 5.46 | 9,515 |
| 05 Mar 2024 | 5.54 | 5.62 | 5.48 | 5.50 | 5.44 | 6,405 |
| 04 Mar 2024 | 5.59 | 5.59 | 5.43 | 5.49 | 5.43 | 7,830 |
| 01 Mar 2024 | 5.47 | 5.55 | 5.46 | 5.54 | 5.47 | 6,734 |
| 29 Feb 2024 | 5.36 | 5.59 | 5.36 | 5.58 | 5.51 | 7,910 |
| 28 Feb 2024 | 5.36 | 5.42 | 5.32 | 5.34 | 5.28 | 8,381 |
| 27 Feb 2024 | 5.37 | 5.45 | 5.24 | 5.42 | 5.36 | 17,363 |
| 26 Feb 2024 | 5.45 | 5.49 | 5.40 | 5.40 | 5.34 | 7,212 |
| 23 Feb 2024 | 5.49 | 5.61 | 5.46 | 5.55 | 5.48 | 10,887 |
| 22 Feb 2024 | 5.42 | 5.51 | 5.39 | 5.39 | 5.33 | 4,876 |
| 21 Feb 2024 | 5.23 | 5.38 | 5.22 | 5.32 | 5.26 | 8,508 |
| 20 Feb 2024 | 5.25 | 5.28 | 5.18 | 5.19 | 5.13 | 10,508 |
| 19 Feb 2024 | 5.25 | 5.31 | 5.22 | 5.23 | 5.17 | 4,908 |
| 16 Feb 2024 | 5.21 | 5.37 | 5.20 | 5.33 | 5.27 | 3,641 |
| 15 Feb 2024 | 5.20 | 5.25 | 5.11 | 5.11 | 5.05 | 4,582 |
| 14 Feb 2024 | 5.16 | 5.37 | 5.09 | 5.37 | 5.31 | 6,213 |
| 13 Feb 2024 | 5.15 | 5.24 | 5.13 | 5.15 | 5.09 | 4,108 |
| 12 Feb 2024 | 5.24 | 5.25 | 5.15 | 5.19 | 5.13 | 4,536 |
| 09 Feb 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.18 | 5,196 |
| 08 Feb 2024 | 5.30 | 5.34 | 5.20 | 5.34 | 5.28 | 5,025 |
| 07 Feb 2024 | 5.12 | 5.32 | 5.12 | 5.32 | 5.26 | 8,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.